Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,740.00 | 6,910.00 | 6,740.00 | 6,890.00 | 6,616.37 | 20,333 |
| 2022-02-17 | 6,840.00 | 6,980.00 | 6,680.00 | 6,870.00 | 6,597.16 | 72,912 |
| 2022-02-16 | 6,690.00 | 6,870.00 | 6,690.00 | 6,840.00 | 6,568.35 | 49,910 |
| 2022-02-15 | 6,670.00 | 6,790.00 | 6,540.00 | 6,640.00 | 6,376.30 | 51,666 |
| 2022-02-14 | 6,900.00 | 6,900.00 | 6,680.00 | 6,730.00 | 6,462.72 | 54,002 |
| 2022-02-11 | 7,020.00 | 7,160.00 | 6,980.00 | 7,000.00 | 6,722.00 | 52,370 |
| 2022-02-10 | 7,170.00 | 7,210.00 | 7,090.00 | 7,130.00 | 6,846.84 | 41,339 |
| 2022-02-09 | 7,020.00 | 7,210.00 | 7,010.00 | 7,170.00 | 6,885.25 | 84,297 |
| 2022-02-08 | 7,090.00 | 7,100.00 | 6,970.00 | 7,010.00 | 6,731.60 | 46,406 |
| 2022-02-07 | 7,100.00 | 7,130.00 | 6,960.00 | 7,090.00 | 6,808.42 | 44,403 |
| 2022-02-04 | 6,840.00 | 7,050.00 | 6,830.00 | 7,030.00 | 6,750.81 | 75,246 |
| 2022-02-03 | 6,670.00 | 7,280.00 | 6,670.00 | 6,900.00 | 6,625.97 | 224,459 |
| 2022-01-28 | 6,430.00 | 6,720.00 | 6,350.00 | 6,650.00 | 6,385.90 | 104,783 |
| 2022-01-27 | 6,780.00 | 6,820.00 | 6,200.00 | 6,450.00 | 6,193.84 | 88,303 |
| 2022-01-26 | 6,720.00 | 6,870.00 | 6,680.00 | 6,760.00 | 6,491.53 | 99,721 |
| 2022-01-25 | 7,110.00 | 7,150.00 | 6,810.00 | 6,820.00 | 6,549.15 | 119,986 |
| 2022-01-24 | 7,270.00 | 7,310.00 | 7,070.00 | 7,140.00 | 6,856.44 | 84,263 |
| 2022-01-21 | 7,260.00 | 7,330.00 | 7,250.00 | 7,320.00 | 7,029.29 | 55,944 |
| 2022-01-20 | 7,150.00 | 7,340.00 | 7,150.00 | 7,310.00 | 7,019.69 | 72,152 |
| 2022-01-19 | 7,270.00 | 7,290.00 | 7,160.00 | 7,200.00 | 6,914.06 | 47,447 |
| 2022-01-18 | 7,380.00 | 7,420.00 | 7,260.00 | 7,280.00 | 6,990.88 | 92,354 |
| 2022-01-17 | 7,600.00 | 7,600.00 | 7,350.00 | 7,380.00 | 7,086.91 | 88,467 |
| 2022-01-14 | 7,530.00 | 7,610.00 | 7,480.00 | 7,600.00 | 7,298.17 | 56,639 |
| 2022-01-13 | 7,630.00 | 7,630.00 | 7,530.00 | 7,590.00 | 7,288.57 | 95,761 |
| 2022-01-12 | 7,540.00 | 7,760.00 | 7,540.00 | 7,630.00 | 7,326.98 | 80,957 |
| 2022-01-11 | 7,610.00 | 7,630.00 | 7,510.00 | 7,530.00 | 7,230.95 | 65,317 |
| 2022-01-10 | 7,660.00 | 7,690.00 | 7,540.00 | 7,630.00 | 7,326.98 | 81,195 |
| 2022-01-07 | 7,540.00 | 7,700.00 | 7,530.00 | 7,660.00 | 7,355.79 | 51,419 |
| 2022-01-06 | 7,640.00 | 7,680.00 | 7,490.00 | 7,540.00 | 7,240.55 | 132,637 |
| 2022-01-05 | 7,810.00 | 7,810.00 | 7,660.00 | 7,700.00 | 7,394.20 | 96,847 |
| 2022-01-04 | 7,860.00 | 7,870.00 | 7,780.00 | 7,830.00 | 7,519.04 | 70,711 |
| 2022-01-03 | 7,850.00 | 7,890.00 | 7,820.00 | 7,870.00 | 7,557.45 | 64,936 |
| 2021-12-30 | 7,860.00 | 7,880.00 | 7,800.00 | 7,850.00 | 7,538.24 | 73,963 |
| 2021-12-29 | 7,820.00 | 7,860.00 | 7,790.00 | 7,850.00 | 7,538.24 | 43,461 |
| 2021-12-28 | 7,830.00 | 7,870.00 | 7,770.00 | 7,840.00 | 7,480.62 | 94,979 |
| 2021-12-27 | 7,950.00 | 7,960.00 | 7,790.00 | 7,830.00 | 7,471.08 | 122,785 |
| 2021-12-24 | 7,690.00 | 7,830.00 | 7,680.00 | 7,830.00 | 7,471.08 | 112,794 |
| 2021-12-23 | 7,730.00 | 7,740.00 | 7,680.00 | 7,710.00 | 7,356.58 | 53,282 |
| 2021-12-22 | 7,730.00 | 7,750.00 | 7,690.00 | 7,720.00 | 7,366.12 | 59,514 |
| 2021-12-21 | 7,770.00 | 7,790.00 | 7,600.00 | 7,720.00 | 7,366.12 | 103,305 |
| 2021-12-20 | 7,980.00 | 7,980.00 | 7,750.00 | 7,770.00 | 7,413.83 | 89,019 |
| 2021-12-17 | 8,000.00 | 8,030.00 | 7,940.00 | 7,990.00 | 7,623.75 | 65,478 |
| 2021-12-16 | 8,050.00 | 8,080.00 | 8,000.00 | 8,020.00 | 7,652.37 | 47,490 |
| 2021-12-15 | 8,040.00 | 8,080.00 | 7,990.00 | 8,040.00 | 7,671.46 | 69,858 |
| 2021-12-14 | 8,080.00 | 8,090.00 | 7,990.00 | 8,030.00 | 7,661.91 | 57,428 |
| 2021-12-13 | 8,200.00 | 8,400.00 | 8,030.00 | 8,080.00 | 7,709.62 | 110,119 |
| 2021-12-10 | 8,020.00 | 8,090.00 | 8,010.00 | 8,080.00 | 7,709.62 | 43,179 |
| 2021-12-09 | 8,010.00 | 8,090.00 | 7,970.00 | 8,050.00 | 7,681.00 | 40,119 |
| 2021-12-08 | 8,240.00 | 8,260.00 | 7,830.00 | 8,010.00 | 7,642.83 | 152,397 |
| 2021-12-07 | 8,070.00 | 8,360.00 | 7,990.00 | 8,240.00 | 7,862.29 | 191,824 |
| 2021-12-06 | 8,050.00 | 8,100.00 | 7,960.00 | 8,070.00 | 7,700.08 | 135,627 |
| 2021-12-03 | 7,820.00 | 7,900.00 | 7,740.00 | 7,900.00 | 7,537.87 | 47,485 |
| 2021-12-02 | 7,620.00 | 7,830.00 | 7,620.00 | 7,820.00 | 7,461.54 | 68,830 |
| 2021-12-01 | 7,550.00 | 7,780.00 | 7,500.00 | 7,730.00 | 7,375.67 | 137,284 |
| 2021-11-30 | 7,850.00 | 7,910.00 | 7,440.00 | 7,660.00 | 7,308.87 | 221,890 |
| 2021-11-29 | 7,800.00 | 7,940.00 | 7,700.00 | 7,870.00 | 7,509.25 | 127,005 |
| 2021-11-26 | 8,200.00 | 8,230.00 | 7,880.00 | 7,970.00 | 7,604.66 | 153,131 |
| 2021-11-25 | 8,030.00 | 8,250.00 | 7,930.00 | 8,230.00 | 7,852.75 | 111,976 |
| 2021-11-24 | 8,170.00 | 8,220.00 | 7,990.00 | 8,020.00 | 7,652.37 | 193,076 |
| 2021-11-23 | 8,300.00 | 8,300.00 | 8,160.00 | 8,180.00 | 7,805.04 | 106,014 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.